Blue Ant Media Corporation (TSX:BAMI)
Canada · Delayed Price · Currency is CAD 8.19
+0.19 (2.37%)
At close: Dec 15, 2025
Blue Ant Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | 130 |
| Dec 16, 2025 | 8.01 | 8.01 | 7.90 | 7.90 | 7.90 | -3.54% | 5,130 |
| Dec 15, 2025 | 8.00 | 8.19 | 8.00 | 8.19 | 8.19 | 2.37% | 1,225 |
| Dec 12, 2025 | 8.06 | 8.18 | 8.00 | 8.00 | 8.00 | -0.62% | 2,203 |
| Dec 11, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | 1,532 |
| Dec 10, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -1.23% | 7,100 |
| Dec 9, 2025 | 8.19 | 8.19 | 8.10 | 8.10 | 8.10 | -0.98% | 3,300 |
| Dec 8, 2025 | 8.16 | 8.18 | 8.00 | 8.18 | 8.18 | -0.85% | 800 |
| Dec 5, 2025 | 8.10 | 8.25 | 8.00 | 8.25 | 8.25 | 0.24% | 3,825 |
| Dec 4, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.12% | 522 |
| Dec 3, 2025 | 8.23 | 8.24 | 8.23 | 8.24 | 8.24 | -3.06% | 8,200 |
| Dec 2, 2025 | 8.50 | 8.61 | 8.50 | 8.50 | 8.50 | -1.62% | 2,317 |
| Dec 1, 2025 | 8.25 | 8.70 | 8.25 | 8.64 | 8.64 | 6.67% | 8,360 |
| Nov 28, 2025 | 8.03 | 8.10 | 8.03 | 8.10 | 8.10 | -1.34% | 1,800 |
| Nov 27, 2025 | 8.25 | 8.25 | 8.20 | 8.21 | 8.21 | -0.24% | 4,600 |
| Nov 26, 2025 | 8.20 | 8.42 | 8.10 | 8.23 | 8.23 | 0.37% | 13,300 |
| Nov 24, 2025 | 8.26 | 8.26 | 8.20 | 8.20 | 8.20 | -3.76% | 1,201 |
| Nov 21, 2025 | 8.74 | 8.74 | 8.52 | 8.52 | 8.52 | -2.52% | 2,200 |
| Nov 19, 2025 | 8.42 | 8.74 | 8.29 | 8.74 | 8.74 | 6.59% | 6,100 |
| Nov 18, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | 2,300 |
| Nov 17, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | 401 |
| Nov 14, 2025 | 8.10 | 8.17 | 8.10 | 8.10 | 8.10 | -2.41% | 3,502 |
| Nov 12, 2025 | 8.30 | 8.52 | 8.30 | 8.30 | 8.30 | - | 3,000 |
| Nov 11, 2025 | 8.64 | 8.64 | 8.30 | 8.30 | 8.30 | -5.14% | 3,300 |
| Nov 10, 2025 | 8.50 | 9.00 | 8.50 | 8.75 | 8.75 | 2.94% | 2,000 |
| Nov 7, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 2,500 |
| Nov 6, 2025 | 8.51 | 8.51 | 8.50 | 8.50 | 8.50 | - | 700 |
| Nov 5, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.12% | 600 |
| Nov 4, 2025 | 8.32 | 8.49 | 8.32 | 8.49 | 8.49 | 0.95% | 1,100 |
| Nov 3, 2025 | 8.50 | 8.50 | 8.41 | 8.41 | 8.41 | - | 280 |
| Oct 31, 2025 | 8.54 | 8.54 | 8.41 | 8.41 | 8.41 | -0.47% | 2,760 |
| Oct 30, 2025 | 8.36 | 8.45 | 8.36 | 8.45 | 8.45 | - | 200 |
| Oct 28, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.84% | 600 |
| Oct 27, 2025 | 8.19 | 8.38 | 8.19 | 8.38 | 8.38 | 2.20% | 3,300 |
| Oct 24, 2025 | 8.32 | 8.46 | 8.20 | 8.20 | 8.20 | 1.36% | 2,356 |
| Oct 23, 2025 | 8.00 | 8.09 | 8.00 | 8.09 | 8.09 | 1.12% | 1,800 |
| Oct 21, 2025 | 8.99 | 8.99 | 8.00 | 8.00 | 8.00 | -7.73% | 8,700 |
| Oct 20, 2025 | 8.59 | 8.67 | 8.59 | 8.67 | 8.67 | 0.93% | 2,000 |
| Oct 17, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -1.04% | 1,201 |
| Oct 16, 2025 | 8.38 | 8.68 | 8.38 | 8.68 | 8.68 | 6.11% | 2,481 |
| Oct 15, 2025 | 8.00 | 8.18 | 8.00 | 8.18 | 8.18 | 2.25% | 2,225 |
| Oct 14, 2025 | 7.99 | 8.00 | 7.90 | 8.00 | 8.00 | -3.38% | 43,404 |
| Oct 10, 2025 | 8.02 | 8.28 | 8.02 | 8.28 | 8.28 | -5.37% | 448 |
| Oct 9, 2025 | 7.51 | 8.75 | 7.36 | 8.75 | 8.75 | 16.67% | 6,181 |
| Oct 8, 2025 | 7.45 | 7.50 | 7.39 | 7.50 | 7.50 | 3.45% | 9,904 |
| Oct 7, 2025 | 7.11 | 7.47 | 7.11 | 7.25 | 7.25 | 13.64% | 12,123 |
| Oct 6, 2025 | 6.40 | 6.47 | 6.16 | 6.38 | 6.38 | -1.24% | 48,300 |
| Oct 3, 2025 | 5.80 | 7.09 | 5.60 | 6.46 | 6.46 | 9.68% | 8,455 |
| Oct 2, 2025 | 5.58 | 5.98 | 5.58 | 5.89 | 5.89 | 6.13% | 3,765 |
| Oct 1, 2025 | 5.55 | 5.63 | 5.55 | 5.55 | 5.55 | - | 1,600 |